683 lines
35 KiB
CSV
683 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,202000,1204235400,22650,22650,22650,22650,558
|
|
20241024,201900,1204235400,22650,22650,22650,22650,0
|
|
20241024,201800,1204235400,22650,22650,22650,22650,0
|
|
20241024,201700,1204235400,22650,22650,22650,22650,0
|
|
20241024,201600,1204235400,22650,22650,22650,22650,0
|
|
20241024,201500,1204235400,22650,22650,22650,22650,0
|
|
20241024,201400,1204235400,22650,22650,22650,22650,0
|
|
20241024,201300,1204235400,22650,22650,22650,22650,0
|
|
20241024,201200,1204235400,22650,22650,22650,22650,0
|
|
20241024,201100,1204235400,22650,22650,22650,22650,0
|
|
20241024,201000,1204235400,22650,22650,22650,22650,0
|
|
20241024,200900,1204235400,22650,22650,22650,22650,0
|
|
20241024,200800,1204235400,22650,22650,22650,22650,0
|
|
20241024,200700,1204235400,22650,22650,22650,22650,0
|
|
20241024,200600,1204235400,22650,22650,22650,22650,0
|
|
20241024,200500,1204235400,22650,22650,22650,22650,0
|
|
20241024,200400,1204235400,22650,22650,22650,22650,0
|
|
20241024,200300,1204235400,22650,22650,22650,22650,0
|
|
20241024,200200,1204235400,22650,22650,22650,22650,0
|
|
20241024,200100,1204235400,22650,22650,22650,22650,0
|
|
20241024,200000,1204235400,22650,22650,22650,22650,0
|
|
20241024,195900,1204235400,22650,22650,22650,22650,0
|
|
20241024,195800,1204235400,22650,22650,22650,22650,0
|
|
20241024,195700,1204235400,22650,22650,22650,22650,0
|
|
20241024,195600,1204235400,22650,22650,22650,22650,0
|
|
20241024,195500,1204235400,22650,22650,22650,22650,0
|
|
20241024,195400,1204235400,22650,22650,22650,22650,0
|
|
20241024,195300,1204235400,22650,22650,22650,22650,0
|
|
20241024,195200,1204235400,22650,22650,22650,22650,0
|
|
20241024,195100,1204235400,22650,22650,22650,22650,0
|
|
20241024,195000,1204235400,22650,22650,22650,22650,558
|
|
20241024,194900,1204235400,22650,22650,22650,22650,0
|
|
20241024,194800,1204235400,22650,22650,22650,22650,0
|
|
20241024,194700,1204235400,22650,22650,22650,22650,0
|
|
20241024,194600,1204235400,22650,22650,22650,22650,0
|
|
20241024,194500,1204235400,22650,22650,22650,22650,0
|
|
20241024,194400,1204235400,22650,22650,22650,22650,0
|
|
20241024,194300,1204235400,22650,22650,22650,22650,0
|
|
20241024,194200,1204235400,22650,22650,22650,22650,0
|
|
20241024,194100,1204235400,22650,22650,22650,22650,0
|
|
20241024,194000,1204235400,22650,22650,22650,22650,0
|
|
20241024,193900,1204235400,22650,22650,22650,22650,0
|
|
20241024,193800,1204235400,22650,22650,22650,22650,0
|
|
20241024,193700,1204235400,22650,22650,22650,22650,0
|
|
20241024,193600,1204235400,22650,22650,22650,22650,0
|
|
20241024,193500,1204235400,22650,22650,22650,22650,0
|
|
20241024,193400,1204235400,22650,22650,22650,22650,0
|
|
20241024,193300,1204235400,22650,22650,22650,22650,0
|
|
20241024,193200,1204235400,22650,22650,22650,22650,0
|
|
20241024,193100,1204235400,22650,22650,22650,22650,0
|
|
20241024,193000,1204235400,22650,22650,22650,22650,0
|
|
20241024,192900,1204235400,22650,22650,22650,22650,0
|
|
20241024,192800,1204235400,22650,22650,22650,22650,0
|
|
20241024,192700,1204235400,22650,22650,22650,22650,0
|
|
20241024,192600,1204235400,22650,22650,22650,22650,0
|
|
20241024,192500,1204235400,22650,22650,22650,22650,0
|
|
20241024,192400,1204235400,22650,22650,22650,22650,0
|
|
20241024,192300,1204235400,22650,22650,22650,22650,0
|
|
20241024,192200,1204235400,22650,22650,22650,22650,0
|
|
20241024,192100,1204235400,22650,22650,22650,22650,0
|
|
20241024,192000,1204235400,22650,22650,22650,22650,558
|
|
20241024,191900,1204235400,22650,22650,22650,22650,0
|
|
20241024,191800,1204235400,22650,22650,22650,22650,0
|
|
20241024,191700,1204235400,22650,22650,22650,22650,0
|
|
20241024,191600,1204235400,22650,22650,22650,22650,0
|
|
20241024,191500,1204235400,22650,22650,22650,22650,0
|
|
20241024,191400,1204235400,22650,22650,22650,22650,0
|
|
20241024,191300,1204235400,22650,22650,22650,22650,0
|
|
20241024,191200,1204235400,22650,22650,22650,22650,0
|
|
20241024,191100,1204235400,22650,22650,22650,22650,0
|
|
20241024,191000,1204235400,22650,22650,22650,22650,0
|
|
20241024,190900,1204235400,22650,22650,22650,22650,0
|
|
20241024,190800,1204235400,22650,22650,22650,22650,0
|
|
20241024,190700,1204235400,22650,22650,22650,22650,0
|
|
20241024,190600,1204235400,22650,22650,22650,22650,0
|
|
20241024,190500,1204235400,22650,22650,22650,22650,0
|
|
20241024,190400,1204235400,22650,22650,22650,22650,0
|
|
20241024,190300,1204235400,22650,22650,22650,22650,0
|
|
20241024,190200,1204235400,22650,22650,22650,22650,0
|
|
20241024,190100,1204235400,22650,22650,22650,22650,0
|
|
20241024,190000,1204235400,22650,22650,22650,22650,0
|
|
20241024,185900,1204235400,22650,22650,22650,22650,0
|
|
20241024,185800,1204235400,22650,22650,22650,22650,0
|
|
20241024,185700,1204235400,22650,22650,22650,22650,0
|
|
20241024,185600,1204235400,22650,22650,22650,22650,0
|
|
20241024,185500,1204235400,22650,22650,22650,22650,0
|
|
20241024,185400,1204235400,22650,22650,22650,22650,0
|
|
20241024,185300,1204235400,22650,22650,22650,22650,0
|
|
20241024,185200,1204235400,22650,22650,22650,22650,0
|
|
20241024,185100,1204235400,22650,22650,22650,22650,0
|
|
20241024,185000,1204235400,22650,22650,22650,22650,558
|
|
20241024,184900,1204235400,22650,22650,22650,22650,0
|
|
20241024,184800,1204235400,22650,22650,22650,22650,0
|
|
20241024,184700,1204235400,22650,22650,22650,22650,0
|
|
20241024,184600,1204235400,22650,22650,22650,22650,0
|
|
20241024,184500,1204235400,22650,22650,22650,22650,0
|
|
20241024,184400,1204235400,22650,22650,22650,22650,0
|
|
20241024,184300,1204235400,22650,22650,22650,22650,0
|
|
20241024,184200,1204235400,22650,22650,22650,22650,0
|
|
20241024,184100,1204235400,22650,22650,22650,22650,0
|
|
20241024,184000,1204235400,22650,22650,22650,22650,0
|
|
20241024,183900,1204235400,22650,22650,22650,22650,0
|
|
20241024,183800,1204235400,22650,22650,22650,22650,0
|
|
20241024,183700,1204235400,22650,22650,22650,22650,0
|
|
20241024,183600,1204235400,22650,22650,22650,22650,0
|
|
20241024,183500,1204235400,22650,22650,22650,22650,0
|
|
20241024,183400,1204235400,22650,22650,22650,22650,0
|
|
20241024,183300,1204235400,22650,22650,22650,22650,0
|
|
20241024,183200,1204235400,22650,22650,22650,22650,0
|
|
20241024,183100,1204235400,22650,22650,22650,22650,0
|
|
20241024,183000,1204235400,22650,22650,22650,22650,0
|
|
20241024,182900,1204235400,22650,22650,22650,22650,0
|
|
20241024,182800,1204235400,22650,22650,22650,22650,0
|
|
20241024,182700,1204235400,22650,22650,22650,22650,0
|
|
20241024,182600,1204235400,22650,22650,22650,22650,0
|
|
20241024,182500,1204235400,22650,22650,22650,22650,0
|
|
20241024,182400,1204235400,22650,22650,22650,22650,0
|
|
20241024,182300,1204235400,22650,22650,22650,22650,0
|
|
20241024,182200,1204235400,22650,22650,22650,22650,0
|
|
20241024,182100,1204235400,22650,22650,22650,22650,0
|
|
20241024,182000,1204235400,22650,22650,22650,22650,558
|
|
20241024,181900,1204235400,22650,22650,22650,22650,0
|
|
20241024,181800,1204235400,22650,22650,22650,22650,0
|
|
20241024,181700,1204235400,22650,22650,22650,22650,0
|
|
20241024,181600,1204235400,22650,22650,22650,22650,0
|
|
20241024,181500,1204235400,22650,22650,22650,22650,0
|
|
20241024,181400,1204235400,22650,22650,22650,22650,0
|
|
20241024,181300,1204235400,22650,22650,22650,22650,0
|
|
20241024,181200,1204235400,22650,22650,22650,22650,0
|
|
20241024,181100,1204235400,22650,22650,22650,22650,0
|
|
20241024,181000,1204235400,22650,22650,22650,22650,0
|
|
20241024,180900,1204235400,22650,22650,22650,22650,0
|
|
20241024,180800,1204235400,22650,22650,22650,22650,0
|
|
20241024,180700,1204235400,22650,22650,22650,22650,0
|
|
20241024,180600,1204235400,22650,22650,22650,22650,0
|
|
20241024,180500,1204235400,22650,22650,22650,22650,0
|
|
20241024,180400,1204235400,22650,22650,22650,22650,0
|
|
20241024,180300,1204235400,22650,22650,22650,22650,0
|
|
20241024,180200,1204235400,22650,22650,22650,22650,0
|
|
20241024,180100,1204235400,22650,22650,22650,22650,0
|
|
20241024,180000,1204235400,22650,22650,22650,22650,0
|
|
20241024,175900,1204235400,22650,22650,22650,22650,0
|
|
20241024,175800,1204235400,22650,22650,22650,22650,0
|
|
20241024,175700,1204235400,22650,22650,22650,22650,0
|
|
20241024,175600,1204235400,22650,22650,22650,22650,0
|
|
20241024,175500,1204235400,22650,22650,22650,22650,0
|
|
20241024,175400,1204235400,22650,22650,22650,22650,0
|
|
20241024,175300,1204235400,22650,22650,22650,22650,0
|
|
20241024,175200,1204235400,22650,22650,22650,22650,0
|
|
20241024,175100,1204235400,22650,22650,22650,22650,0
|
|
20241024,175000,1204235400,22650,22650,22650,22650,558
|
|
20241024,174900,1204235400,22650,22650,22650,22650,0
|
|
20241024,174800,1204235400,22650,22650,22650,22650,0
|
|
20241024,174700,1204235400,22650,22650,22650,22650,0
|
|
20241024,174600,1204235400,22650,22650,22650,22650,0
|
|
20241024,174500,1204235400,22650,22650,22650,22650,0
|
|
20241024,174400,1204235400,22650,22650,22650,22650,0
|
|
20241024,174300,1204235400,22650,22650,22650,22650,0
|
|
20241024,174200,1204235400,22650,22650,22650,22650,0
|
|
20241024,174100,1204235400,22650,22650,22650,22650,0
|
|
20241024,174000,1204235400,22650,22650,22650,22650,0
|
|
20241024,173900,1204235400,22650,22650,22650,22650,0
|
|
20241024,173800,1204235400,22650,22650,22650,22650,0
|
|
20241024,173700,1204235400,22650,22650,22650,22650,0
|
|
20241024,173600,1204235400,22650,22650,22650,22650,0
|
|
20241024,173500,1204235400,22650,22650,22650,22650,0
|
|
20241024,173400,1204235400,22650,22650,22650,22650,0
|
|
20241024,173300,1204235400,22650,22650,22650,22650,0
|
|
20241024,173200,1204235400,22650,22650,22650,22650,0
|
|
20241024,173100,1204235400,22650,22650,22650,22650,0
|
|
20241024,173000,1204235400,22650,22650,22650,22650,0
|
|
20241024,172900,1204235400,22650,22650,22650,22650,0
|
|
20241024,172800,1204235400,22650,22650,22650,22650,0
|
|
20241024,172700,1204235400,22650,22650,22650,22650,0
|
|
20241024,172600,1204235400,22650,22650,22650,22650,0
|
|
20241024,172500,1204235400,22650,22650,22650,22650,0
|
|
20241024,172400,1204235400,22650,22650,22650,22650,0
|
|
20241024,172300,1204235400,22650,22650,22650,22650,0
|
|
20241024,172200,1204235400,22650,22650,22650,22650,0
|
|
20241024,172100,1204235400,22650,22650,22650,22650,0
|
|
20241024,172000,1204235400,22650,22650,22650,22650,558
|
|
20241024,171900,1204235400,22650,22650,22650,22650,0
|
|
20241024,171800,1204235400,22650,22650,22650,22650,0
|
|
20241024,171700,1204235400,22650,22650,22650,22650,0
|
|
20241024,171600,1204235400,22650,22650,22650,22650,0
|
|
20241024,171500,1204235400,22650,22650,22650,22650,0
|
|
20241024,171400,1204235400,22650,22650,22650,22650,0
|
|
20241024,171300,1204235400,22650,22650,22650,22650,0
|
|
20241024,171200,1204235400,22650,22650,22650,22650,0
|
|
20241024,171100,1204235400,22650,22650,22650,22650,0
|
|
20241024,171000,1204235400,22650,22650,22650,22650,0
|
|
20241024,170900,1204235400,22650,22650,22650,22650,0
|
|
20241024,170800,1204235400,22650,22650,22650,22650,0
|
|
20241024,170700,1204235400,22650,22650,22650,22650,0
|
|
20241024,170600,1204235400,22650,22650,22650,22650,0
|
|
20241024,170500,1204235400,22650,22650,22650,22650,0
|
|
20241024,170400,1204235400,22650,22650,22650,22650,0
|
|
20241024,170300,1204235400,22650,22650,22650,22650,0
|
|
20241024,170200,1204235400,22650,22650,22650,22650,0
|
|
20241024,170100,1204235400,22650,22650,22650,22650,0
|
|
20241024,170000,1204235400,22650,22650,22650,22650,0
|
|
20241024,165900,1204235400,22650,22650,22650,22650,0
|
|
20241024,165800,1204235400,22650,22650,22650,22650,0
|
|
20241024,165700,1204235400,22650,22650,22650,22650,0
|
|
20241024,165600,1204235400,22650,22650,22650,22650,0
|
|
20241024,165500,1204235400,22650,22650,22650,22650,0
|
|
20241024,165400,1204235400,22650,22650,22650,22650,0
|
|
20241024,165300,1204235400,22650,22650,22650,22650,0
|
|
20241024,165200,1204235400,22650,22650,22650,22650,0
|
|
20241024,165100,1204235400,22650,22650,22650,22650,0
|
|
20241024,165000,1204235400,22650,22650,22650,22650,558
|
|
20241024,164900,1204235400,22650,22650,22650,22650,0
|
|
20241024,164800,1204235400,22650,22650,22650,22650,0
|
|
20241024,164700,1204235400,22650,22650,22650,22650,0
|
|
20241024,164600,1204235400,22650,22650,22650,22650,0
|
|
20241024,164500,1204235400,22650,22650,22650,22650,0
|
|
20241024,164400,1204235400,22650,22650,22650,22650,0
|
|
20241024,164300,1204235400,22650,22650,22650,22650,0
|
|
20241024,164200,1204235400,22650,22650,22650,22650,0
|
|
20241024,164100,1204235400,22650,22650,22650,22650,0
|
|
20241024,164000,1204235400,22650,22650,22650,22650,0
|
|
20241024,163900,1204235400,22650,22650,22650,22650,0
|
|
20241024,163800,1204235400,22650,22650,22650,22650,0
|
|
20241024,163700,1204235400,22650,22650,22650,22650,0
|
|
20241024,163600,1204235400,22650,22650,22650,22650,0
|
|
20241024,163500,1204235400,22650,22650,22650,22650,0
|
|
20241024,163400,1204235400,22650,22650,22650,22650,0
|
|
20241024,163300,1204235400,22650,22650,22650,22650,0
|
|
20241024,163200,1204235400,22650,22650,22650,22650,0
|
|
20241024,163100,1204235400,22650,22650,22650,22650,0
|
|
20241024,163000,1204235400,22650,22650,22650,22650,0
|
|
20241024,162900,1204235400,22650,22650,22650,22650,0
|
|
20241024,162800,1204235400,22650,22650,22650,22650,0
|
|
20241024,162700,1204235400,22650,22650,22650,22650,0
|
|
20241024,162600,1204235400,22650,22650,22650,22650,0
|
|
20241024,162500,1204235400,22650,22650,22650,22650,0
|
|
20241024,162400,1204235400,22650,22650,22650,22650,0
|
|
20241024,162300,1204235400,22650,22650,22650,22650,0
|
|
20241024,162200,1204235400,22650,22650,22650,22650,0
|
|
20241024,162100,1204235400,22650,22650,22650,22650,0
|
|
20241024,162000,1204235400,22650,22650,22650,22650,558
|
|
20241024,161900,1204235400,22650,22650,22650,22650,0
|
|
20241024,161800,1204235400,22650,22650,22650,22650,0
|
|
20241024,161700,1204235400,22650,22650,22650,22650,0
|
|
20241024,161600,1204235400,22650,22650,22650,22650,0
|
|
20241024,161500,1204235400,22650,22650,22650,22650,0
|
|
20241024,161400,1204235400,22650,22650,22650,22650,0
|
|
20241024,161300,1204235400,22650,22650,22650,22650,0
|
|
20241024,161200,1204235400,22650,22650,22650,22650,0
|
|
20241024,161100,1204235400,22650,22650,22650,22650,0
|
|
20241024,161000,1204235400,22650,22650,22650,22650,0
|
|
20241024,160900,1204235400,22650,22650,22650,22650,0
|
|
20241024,160800,1204235400,22650,22650,22650,22650,0
|
|
20241024,160700,1204235400,22650,22650,22650,22650,0
|
|
20241024,160600,1204235400,22650,22650,22650,22650,0
|
|
20241024,160500,1204235400,22650,22650,22650,22650,0
|
|
20241024,160400,1204235400,22650,22650,22650,22650,0
|
|
20241024,160300,1204235400,22650,22650,22650,22650,0
|
|
20241024,160200,1204235400,22650,22650,22650,22650,0
|
|
20241024,160100,1204235400,22650,22650,22650,22650,0
|
|
20241024,160000,1204235400,22650,22650,22650,22650,0
|
|
20241024,155900,1204235400,22650,22650,22650,22650,0
|
|
20241024,155800,1204235400,22650,22650,22650,22650,0
|
|
20241024,155700,1204235400,22650,22650,22650,22650,0
|
|
20241024,155600,1204235400,22650,22650,22650,22650,0
|
|
20241024,155500,1204235400,22650,22650,22650,22650,0
|
|
20241024,155400,1204235400,22650,22650,22650,22650,0
|
|
20241024,155300,1204235400,22650,22650,22650,22650,0
|
|
20241024,155200,1204235400,22650,22650,22650,22650,0
|
|
20241024,155100,1204235400,22650,22650,22650,22650,0
|
|
20241024,155000,1204235400,22650,22650,22650,22650,558
|
|
20241024,154900,1204235400,22650,22650,22650,22650,0
|
|
20241024,154800,1204235400,22650,22650,22650,22650,0
|
|
20241024,154700,1204235400,22650,22650,22650,22650,0
|
|
20241024,154600,1204235400,22650,22650,22650,22650,0
|
|
20241024,154500,1204235400,22650,22650,22650,22650,0
|
|
20241024,154400,1204235400,22650,22650,22650,22650,0
|
|
20241024,154300,1204235400,22650,22650,22650,22650,0
|
|
20241024,154200,1204235400,22650,22650,22650,22650,0
|
|
20241024,154100,1204235400,22650,22650,22650,22650,0
|
|
20241024,154000,1204235400,22650,22650,22650,22650,0
|
|
20241024,153900,1204235400,22650,22650,22650,22650,0
|
|
20241024,153800,1204235400,22650,22650,22650,22650,0
|
|
20241024,153700,1204235400,22650,22650,22650,22650,0
|
|
20241024,153600,1204235400,22650,22650,22650,22650,0
|
|
20241024,153500,1204235400,22650,22650,22650,22650,0
|
|
20241024,153400,1204235400,22650,22650,22650,22650,0
|
|
20241024,153300,1204235400,22650,22650,22650,22650,0
|
|
20241024,153200,1204235400,22650,22650,22650,22650,0
|
|
20241024,153100,1204235400,22650,22650,22650,22650,0
|
|
20241024,153000,1204235400,22650,22650,22650,22650,558
|
|
20241024,152900,1191596700,22550,22550,22550,22550,0
|
|
20241024,152800,1191596700,22550,22550,22550,22550,0
|
|
20241024,152700,1191596700,22550,22550,22550,22550,0
|
|
20241024,152600,1191596700,22550,22550,22550,22550,0
|
|
20241024,152500,1191596700,22550,22550,22550,22550,0
|
|
20241024,152400,1191596700,22550,22550,22550,22550,0
|
|
20241024,152300,1191596700,22550,22550,22550,22550,0
|
|
20241024,152200,1191596700,22550,22550,22550,22550,0
|
|
20241024,152100,1191596700,22550,22550,22550,22550,0
|
|
20241024,152000,1191596700,22550,22550,22550,22550,0
|
|
20241024,151900,1191596700,22550,22550,22550,22500,9
|
|
20241024,151800,1191394100,22550,22550,22550,22550,1
|
|
20241024,151700,1191371550,22500,22550,22550,22500,43
|
|
20241024,151600,1190402000,22500,22550,22550,22500,108
|
|
20241024,151500,1187966650,22500,22500,22550,22500,5
|
|
20241024,151400,1187854100,22500,22500,22500,22500,2
|
|
20241024,151300,1187809100,22550,22500,22550,22500,4
|
|
20241024,151200,1187719000,22550,22500,22550,22500,3
|
|
20241024,151100,1187651450,22550,22450,22550,22450,3
|
|
20241024,151000,1187584000,22550,22500,22550,22500,8
|
|
20241024,150900,1187403950,22550,22500,22550,22500,29
|
|
20241024,150800,1186751400,22550,22550,22550,22500,9
|
|
20241024,150700,1186548550,22500,22500,22500,22500,2
|
|
20241024,150600,1186503550,22550,22500,22550,22500,2
|
|
20241024,150500,1186458500,22550,22450,22550,22450,56
|
|
20241024,150400,1185196200,22450,22550,22550,22450,3
|
|
20241024,150300,1185128750,22450,22550,22550,22450,3
|
|
20241024,150200,1185061300,22450,22450,22550,22450,289
|
|
20241024,150100,1178558250,22550,22450,22550,22450,4
|
|
20241024,150000,1178468250,22450,22450,22550,22450,74
|
|
20241024,145900,1176799850,22450,22450,22450,22450,2
|
|
20241024,145800,1176754950,22500,22450,22500,22450,58
|
|
20241024,145700,1175452400,22450,22450,22450,22450,51
|
|
20241024,145600,1174307450,22500,22450,22500,22450,107
|
|
20241024,145500,1171900050,22500,22500,22500,22450,108
|
|
20241024,145400,1169470150,22500,22500,22550,22450,106
|
|
20241024,145300,1167085200,22450,22450,22450,22450,105
|
|
20241024,145200,1164727950,22500,22500,22500,22450,115
|
|
20241024,145100,1162140550,22500,22450,22550,22450,268
|
|
20241024,145000,1156111350,22400,22500,22500,22400,927
|
|
20241024,144900,1135298050,22400,22400,22450,22400,107
|
|
20241024,144800,1132896100,22450,22400,22450,22400,102
|
|
20241024,144700,1130606650,22500,22400,22550,22400,112
|
|
20241024,144600,1128088650,22450,22450,22450,22450,658
|
|
20241024,144500,1113316550,22450,22500,22500,22450,94
|
|
20241024,144400,1111206200,22450,22600,22600,22450,198
|
|
20241024,144300,1106756050,22500,22500,22500,22500,96
|
|
20241024,144200,1104596050,22500,22450,22500,22450,97
|
|
20241024,144100,1102416150,22500,22500,22550,22500,160
|
|
20241024,144000,1098813550,22550,22450,22550,22450,103
|
|
20241024,143900,1096498450,22450,22450,22500,22450,108
|
|
20241024,143800,1094071200,22500,22550,22550,22500,101
|
|
20241024,143700,1091796350,22500,22550,22550,22500,129
|
|
20241024,143600,1088887500,22550,22550,22550,22550,111
|
|
20241024,143500,1086384450,22600,22550,22600,22550,125
|
|
20241024,143400,1083560650,22550,22550,22600,22550,103
|
|
20241024,143300,1081237950,22600,22600,22600,22600,191
|
|
20241024,143200,1076921350,22600,22600,22600,22550,159
|
|
20241024,143100,1073332500,22650,22550,22650,22500,155
|
|
20241024,143000,1069844400,22650,22550,22650,22550,105
|
|
20241024,142900,1067476350,22600,22550,22600,22550,110
|
|
20241024,142800,1064995800,22550,22550,22550,22550,50
|
|
20241024,142700,1063868300,22550,22550,22550,22550,134
|
|
20241024,142600,1060846600,22550,22550,22550,22550,147
|
|
20241024,142500,1057531750,22600,22550,22700,22550,48
|
|
20241024,142400,1056449100,22600,22550,22700,22550,141
|
|
20241024,142300,1053269350,22550,22550,22700,22550,109
|
|
20241024,142200,1050811250,22550,22700,22700,22550,52
|
|
20241024,142100,1049638350,22600,22550,22700,22550,251
|
|
20241024,142000,1043978100,22650,22550,22650,22550,4
|
|
20241024,141900,1043887750,22550,22550,22550,22550,149
|
|
20241024,141800,1040527800,22600,22550,22600,22550,148
|
|
20241024,141700,1037185400,22600,22550,22600,22550,85
|
|
20241024,141600,1035267100,22550,22600,22600,22550,117
|
|
20241024,141500,1032627700,22550,22600,22600,22550,161
|
|
20241024,141400,1028992700,22550,22600,22600,22550,120
|
|
20241024,141300,1026283500,22550,22600,22600,22550,106
|
|
20241024,141200,1023890950,22550,22600,22650,22550,52
|
|
20241024,141100,1022718200,22600,22600,22650,22600,134
|
|
20241024,141000,1019687650,22600,22600,22600,22600,72
|
|
20241024,140900,1018060450,22700,22550,22700,22550,103
|
|
20241024,140800,1015735300,22600,22600,22600,22550,187
|
|
20241024,140700,1011511750,22600,22700,22700,22600,60
|
|
20241024,140600,1010154550,22600,22600,22600,22600,0
|
|
20241024,140500,1010154550,22600,22700,22700,22550,723
|
|
20241024,140400,993788100,22750,22750,22750,22750,3
|
|
20241024,140300,993719850,22800,22800,22800,22800,0
|
|
20241024,140200,993719850,22800,22800,22800,22800,0
|
|
20241024,140100,993719850,22800,22800,22800,22800,0
|
|
20241024,140000,993719850,22800,22800,22800,22800,0
|
|
20241024,135900,993719850,22800,22800,22800,22800,0
|
|
20241024,135800,993719850,22800,22800,22800,22800,1
|
|
20241024,135700,993697050,22700,22700,22700,22700,0
|
|
20241024,135600,993697050,22700,22650,22700,22650,258
|
|
20241024,135500,987847350,22700,22700,22700,22700,0
|
|
20241024,135400,987847350,22700,22700,22700,22700,0
|
|
20241024,135300,987847350,22700,22700,22700,22700,0
|
|
20241024,135200,987847350,22700,22700,22700,22700,0
|
|
20241024,135100,987847350,22700,22700,22700,22700,0
|
|
20241024,135000,987847350,22700,22700,22700,22700,0
|
|
20241024,134900,987847350,22700,22700,22700,22700,0
|
|
20241024,134800,987847350,22700,22700,22700,22700,0
|
|
20241024,134700,987847350,22700,22700,22700,22700,0
|
|
20241024,134600,987847350,22700,22700,22700,22700,0
|
|
20241024,134500,987847350,22700,22700,22700,22700,29
|
|
20241024,134400,987189050,22700,22700,22700,22700,0
|
|
20241024,134300,987189050,22700,22700,22700,22700,1
|
|
20241024,134200,987166350,22800,22800,22800,22800,0
|
|
20241024,134100,987166350,22800,22800,22800,22800,0
|
|
20241024,134000,987166350,22800,22700,22800,22700,22
|
|
20241024,133900,986666550,22750,22750,22750,22750,63
|
|
20241024,133800,985233300,22700,22800,22800,22700,622
|
|
20241024,133700,971054350,22750,22750,22750,22750,85
|
|
20241024,133600,969120600,22800,22800,22800,22800,0
|
|
20241024,133500,969120600,22800,22650,22800,22650,1075
|
|
20241024,133400,944665050,22650,22650,22650,22650,15
|
|
20241024,133300,944325300,22700,22700,22700,22700,1
|
|
20241024,133200,944302600,22650,22650,22650,22650,15
|
|
20241024,133100,943962850,22650,22700,22700,22650,5
|
|
20241024,133000,943849550,22600,22600,22600,22600,0
|
|
20241024,132900,943849550,22600,22600,22600,22600,2
|
|
20241024,132800,943804350,22600,22600,22600,22600,19
|
|
20241024,132700,943374950,22700,22700,22700,22700,0
|
|
20241024,132600,943374950,22700,22700,22700,22700,0
|
|
20241024,132500,943374950,22700,22700,22700,22700,0
|
|
20241024,132400,943374950,22700,22700,22700,22700,0
|
|
20241024,132300,943374950,22700,22650,22700,22650,64
|
|
20241024,132200,941925000,22650,22600,22650,22600,159
|
|
20241024,132100,938331250,22600,22600,22600,22600,1
|
|
20241024,132000,938308650,22600,22600,22600,22600,0
|
|
20241024,131900,938308650,22600,22650,22650,22600,54
|
|
20241024,131800,937086050,22600,22600,22600,22600,0
|
|
20241024,131700,937086050,22600,22600,22600,22600,5
|
|
20241024,131600,936973050,22700,22700,22700,22700,0
|
|
20241024,131500,936973050,22700,22700,22700,22700,0
|
|
20241024,131400,936973050,22700,22700,22700,22700,0
|
|
20241024,131300,936973050,22700,22700,22700,22700,0
|
|
20241024,131200,936973050,22700,22700,22700,22700,0
|
|
20241024,131100,936973050,22700,22700,22700,22700,35
|
|
20241024,131000,936178550,22650,22650,22650,22650,0
|
|
20241024,130900,936178550,22650,22650,22650,22650,103
|
|
20241024,130800,933845600,22600,22600,22600,22600,0
|
|
20241024,130700,933845600,22600,22600,22600,22600,0
|
|
20241024,130600,933845600,22600,22600,22600,22600,0
|
|
20241024,130500,933845600,22600,22600,22600,22600,3
|
|
20241024,130400,933777800,22600,22600,22600,22600,5
|
|
20241024,130300,933664800,22700,22700,22700,22700,0
|
|
20241024,130200,933664800,22700,22700,22700,22700,450
|
|
20241024,130100,923449800,22700,22700,22700,22700,15
|
|
20241024,130000,923109300,22700,22700,22700,22700,0
|
|
20241024,125900,923109300,22700,22700,22700,22700,0
|
|
20241024,125800,923109300,22700,22700,22700,22700,0
|
|
20241024,125700,923109300,22700,22700,22700,22700,0
|
|
20241024,125600,923109300,22700,22700,22700,22700,0
|
|
20241024,125500,923109300,22700,22700,22700,22700,1
|
|
20241024,125400,923086600,22600,22600,22600,22600,0
|
|
20241024,125300,923086600,22600,22600,22600,22600,50
|
|
20241024,125200,921956600,22650,22650,22650,22650,0
|
|
20241024,125100,921956600,22650,22650,22650,22650,0
|
|
20241024,125000,921956600,22650,22600,22650,22600,42
|
|
20241024,124900,921006300,22600,22600,22600,22600,0
|
|
20241024,124800,921006300,22600,22600,22600,22600,20
|
|
20241024,124700,920554300,22650,22650,22650,22650,0
|
|
20241024,124600,920554300,22650,22650,22650,22650,0
|
|
20241024,124500,920554300,22650,22650,22650,22650,0
|
|
20241024,124400,920554300,22650,22650,22650,22650,0
|
|
20241024,124300,920554300,22650,22650,22650,22650,70
|
|
20241024,124200,918968800,22700,22700,22700,22700,0
|
|
20241024,124100,918968800,22700,22650,22700,22650,264
|
|
20241024,124000,912989150,22700,22700,22700,22700,50
|
|
20241024,123900,911854150,22700,22700,22700,22700,0
|
|
20241024,123800,911854150,22700,22650,22700,22650,11
|
|
20241024,123700,911604950,22650,22650,22650,22650,0
|
|
20241024,123600,911604950,22650,22650,22650,22650,17
|
|
20241024,123500,911219900,22650,22650,22650,22650,0
|
|
20241024,123400,911219900,22650,22650,22650,22650,0
|
|
20241024,123300,911219900,22650,22700,22700,22650,725
|
|
20241024,123200,894797150,22700,22700,22700,22700,93
|
|
20241024,123100,892686050,22750,22750,22750,22750,0
|
|
20241024,123000,892686050,22750,22750,22750,22750,0
|
|
20241024,122900,892686050,22750,22700,22750,22700,14
|
|
20241024,122800,892368000,22750,22750,22750,22750,0
|
|
20241024,122700,892368000,22750,22750,22750,22750,0
|
|
20241024,122600,892368000,22750,22750,22750,22750,0
|
|
20241024,122500,892368000,22750,22750,22750,22750,12
|
|
20241024,122400,892095000,22750,22750,22750,22750,0
|
|
20241024,122300,892095000,22750,22750,22750,22750,0
|
|
20241024,122200,892095000,22750,22750,22750,22750,0
|
|
20241024,122100,892095000,22750,22750,22750,22750,0
|
|
20241024,122000,892095000,22750,22750,22750,22750,42
|
|
20241024,121900,891139500,22700,22700,22700,22700,0
|
|
20241024,121800,891139500,22700,22700,22700,22700,157
|
|
20241024,121700,887575600,22700,22700,22700,22700,0
|
|
20241024,121600,887575600,22700,22700,22700,22700,0
|
|
20241024,121500,887575600,22700,22700,22700,22700,0
|
|
20241024,121400,887575600,22700,22700,22700,22700,123
|
|
20241024,121300,884783500,22750,22750,22750,22750,200
|
|
20241024,121200,880233500,22750,22750,22750,22750,0
|
|
20241024,121100,880233500,22750,22750,22750,22750,50
|
|
20241024,121000,879096000,22700,22700,22700,22700,5
|
|
20241024,120900,878982500,22750,22750,22750,22750,0
|
|
20241024,120800,878982500,22750,22750,22750,22750,31
|
|
20241024,120700,878277250,22700,22700,22700,22700,0
|
|
20241024,120600,878277250,22700,22700,22700,22700,0
|
|
20241024,120500,878277250,22700,22700,22700,22700,1
|
|
20241024,120400,878254550,22750,22700,22750,22700,83
|
|
20241024,120300,876369400,22700,22700,22700,22700,22
|
|
20241024,120200,875870000,22700,22700,22700,22700,21
|
|
20241024,120100,875393300,22600,22600,22600,22600,80
|
|
20241024,120000,873585300,22650,22650,22650,22650,10
|
|
20241024,115900,873358800,22750,22750,22750,22750,0
|
|
20241024,115800,873358800,22750,22750,22750,22750,0
|
|
20241024,115700,873358800,22750,22750,22750,22750,0
|
|
20241024,115600,873358800,22750,22750,22750,22750,1
|
|
20241024,115500,873336050,22700,22750,22750,22700,3
|
|
20241024,115400,873267850,22750,22750,22750,22750,0
|
|
20241024,115300,873267850,22750,22700,22750,22700,4
|
|
20241024,115200,873176900,22700,22650,22700,22650,138
|
|
20241024,115100,870044350,22650,22650,22650,22650,63
|
|
20241024,115000,868617400,22700,22700,22700,22700,40
|
|
20241024,114900,867709400,22700,22700,22700,22700,27
|
|
20241024,114800,867096500,22750,22750,22750,22750,0
|
|
20241024,114700,867096500,22750,22750,22750,22750,1
|
|
20241024,114600,867073750,22750,22750,22750,22750,10
|
|
20241024,114500,866846250,22700,22800,22800,22700,4
|
|
20241024,114400,866755250,22800,22700,22800,22700,126
|
|
20241024,114300,863884050,22750,22750,22750,22750,65
|
|
20241024,114200,862405300,22750,22700,22750,22700,56
|
|
20241024,114100,861133800,22750,22700,22750,22700,308
|
|
20241024,114000,854127050,22600,22800,22900,22600,92
|
|
20241024,113900,852029700,22900,22800,22950,22800,10023
|
|
20241024,113800,622587450,22800,22800,22850,22800,2454
|
|
20241024,113700,566631250,22800,22850,22850,22800,124
|
|
20241024,113600,563802950,22800,22700,22850,22650,5463
|
|
20241024,113500,439262400,22700,22650,22700,22650,3070
|
|
20241024,113400,369599900,22550,22500,22600,22500,507
|
|
20241024,113300,358167400,22450,22450,22450,22450,0
|
|
20241024,113200,358167400,22450,22450,22450,22450,10
|
|
20241024,113100,357942900,22450,22500,22500,22450,71
|
|
20241024,113000,356345900,22500,22500,22500,22500,43
|
|
20241024,112900,355378400,22450,22450,22450,22450,10
|
|
20241024,112800,355153900,22450,22450,22450,22450,3
|
|
20241024,112700,355086550,22500,22500,22500,22450,65
|
|
20241024,112600,353624200,22450,22450,22450,22450,0
|
|
20241024,112500,353624200,22450,22450,22450,22450,4
|
|
20241024,112400,353534400,22500,22500,22500,22500,0
|
|
20241024,112300,353534400,22500,22500,22500,22500,7
|
|
20241024,112200,353376900,22500,22500,22500,22500,1
|
|
20241024,112100,353354400,22500,22500,22500,22500,20
|
|
20241024,112000,352904400,22550,22550,22550,22550,100
|
|
20241024,111900,350649400,22500,22500,22500,22500,109
|
|
20241024,111800,348196900,22500,22500,22500,22500,28
|
|
20241024,111700,347566900,22500,22450,22500,22450,227
|
|
20241024,111600,342462150,22500,22500,22500,22500,5
|
|
20241024,111500,342349650,22500,22500,22500,22500,78
|
|
20241024,111400,340594650,22500,22500,22550,22500,118
|
|
20241024,111300,337938950,22500,22500,22500,22500,10
|
|
20241024,111200,337713950,22450,22450,22450,22450,1
|
|
20241024,111100,337691500,22450,22400,22450,22400,589
|
|
20241024,111000,324472900,22400,22400,22400,22400,0
|
|
20241024,110900,324472900,22400,22400,22400,22400,26
|
|
20241024,110800,323890500,22450,22450,22450,22450,0
|
|
20241024,110700,323890500,22450,22450,22450,22450,0
|
|
20241024,110600,323890500,22450,22450,22450,22450,0
|
|
20241024,110500,323890500,22450,22450,22450,22450,0
|
|
20241024,110400,323890500,22450,22450,22450,22450,0
|
|
20241024,110300,323890500,22450,22450,22450,22450,150
|
|
20241024,110200,320523000,22450,22450,22450,22450,85
|
|
20241024,110100,318614750,22400,22400,22400,22400,53
|
|
20241024,110000,317427550,22400,22400,22400,22400,0
|
|
20241024,105900,317427550,22400,22400,22400,22400,32
|
|
20241024,105800,316710750,22400,22400,22400,22400,79
|
|
20241024,105700,314941150,22400,22300,22400,22300,1033
|
|
20241024,105600,291811950,22400,22300,22400,22300,354
|
|
20241024,105500,283897100,22300,22300,22300,22300,321
|
|
20241024,105400,276738800,22300,22300,22300,22300,16
|
|
20241024,105300,276382000,22300,22300,22300,22300,0
|
|
20241024,105200,276382000,22300,22300,22300,22300,120
|
|
20241024,105100,273706000,22300,22300,22300,22300,1
|
|
20241024,105000,273683700,22300,22300,22300,22300,373
|
|
20241024,104900,265365800,22300,22350,22350,22300,667
|
|
20241024,104800,250489700,22350,22350,22350,22350,40
|
|
20241024,104700,249595700,22400,22400,22400,22400,0
|
|
20241024,104600,249595700,22400,22400,22400,22400,0
|
|
20241024,104500,249595700,22400,22400,22400,22400,5
|
|
20241024,104400,249483700,22400,22400,22400,22400,783
|
|
20241024,104300,231944500,22450,22450,22450,22450,60
|
|
20241024,104200,230597500,22450,22450,22450,22450,0
|
|
20241024,104100,230597500,22450,22450,22450,22450,55
|
|
20241024,104000,229362750,22450,22450,22450,22450,0
|
|
20241024,103900,229362750,22450,22450,22450,22450,34
|
|
20241024,103800,228599450,22450,22450,22450,22450,5
|
|
20241024,103700,228487200,22350,22350,22350,22350,10
|
|
20241024,103600,228263700,22350,22350,22350,22350,12
|
|
20241024,103500,227995500,22400,22400,22400,22400,12
|
|
20241024,103400,227726700,22400,22400,22400,22400,25
|
|
20241024,103300,227166700,22400,22400,22400,22400,0
|
|
20241024,103200,227166700,22400,22400,22400,22400,5
|
|
20241024,103100,227054700,22500,22450,22500,22450,21
|
|
20241024,103000,226583200,22500,22550,22550,22500,32
|
|
20241024,102900,225863150,22550,22550,22550,22550,1
|
|
20241024,102800,225840600,22550,22550,22550,22550,50
|
|
20241024,102700,224713100,22550,22550,22550,22550,88
|
|
20241024,102600,222728700,22550,22450,22550,22450,542
|
|
20241024,102500,210532850,22400,22400,22400,22400,4
|
|
20241024,102400,210443250,22350,22400,22450,22350,332
|
|
20241024,102300,203004050,22400,22400,22400,22400,22
|
|
20241024,102200,202511250,22400,22400,22400,22400,515
|
|
20241024,102100,190975250,22400,22300,22400,22300,152
|
|
20241024,102000,187585250,22300,22250,22300,22250,150
|
|
20241024,101900,184245900,22250,22250,22250,22250,0
|
|
20241024,101800,184245900,22250,22250,22250,22250,0
|
|
20241024,101700,184245900,22250,22100,22250,22100,174
|
|
20241024,101600,180382950,22250,22250,22250,22250,0
|
|
20241024,101500,180382950,22250,22250,22250,22250,55
|
|
20241024,101400,179159200,22200,22200,22200,22200,103
|
|
20241024,101300,176872600,22200,22200,22200,22200,0
|
|
20241024,101200,176872600,22200,22200,22200,22200,0
|
|
20241024,101100,176872600,22200,22200,22200,22200,105
|
|
20241024,101000,174541600,22200,22150,22200,22150,23
|
|
20241024,100900,174032100,22150,22100,22150,22100,701
|
|
20241024,100800,158509950,22100,22100,22100,22100,103
|
|
20241024,100700,156233650,22100,22100,22100,22100,0
|
|
20241024,100600,156233650,22100,22100,22100,22100,2
|
|
20241024,100500,156189450,22100,22100,22100,22100,26
|
|
20241024,100400,155614850,22150,22150,22150,22150,1
|
|
20241024,100300,155592700,22050,22050,22050,22050,0
|
|
20241024,100200,155592700,22050,22050,22050,22050,10
|
|
20241024,100100,155372200,22050,22150,22150,22050,130
|
|
20241024,100000,152503200,22150,22150,22150,22150,0
|
|
20241024,095900,152503200,22150,22150,22150,22150,0
|
|
20241024,095800,152503200,22150,22150,22150,22150,67
|
|
20241024,095700,151019150,22150,22150,22150,22150,0
|
|
20241024,095600,151019150,22150,22100,22150,22100,225
|
|
20241024,095500,146037600,22000,21950,22000,21950,66
|
|
20241024,095400,144585650,21950,21900,21950,21900,311
|
|
20241024,095300,137759600,21900,21900,21900,21900,0
|
|
20241024,095200,137759600,21900,21900,21900,21900,0
|
|
20241024,095100,137759600,21900,21900,21900,21900,0
|
|
20241024,095000,137759600,21900,21900,21900,21900,0
|
|
20241024,094900,137759600,21900,21900,21900,21900,1
|
|
20241024,094800,137737700,21850,21850,21850,21850,80
|
|
20241024,094700,135989700,21900,21900,21900,21900,0
|
|
20241024,094600,135989700,21900,21900,21900,21900,0
|
|
20241024,094500,135989700,21900,21900,21900,21900,1
|
|
20241024,094400,135967800,21950,21950,21950,21950,1
|
|
20241024,094300,135945850,21850,21850,21850,21850,0
|
|
20241024,094200,135945850,21850,21850,21850,21850,1
|
|
20241024,094100,135924000,21850,21900,21900,21850,236
|
|
20241024,094000,130757400,21950,21950,21950,21950,32
|
|
20241024,093900,130055000,21850,21850,21850,21850,50
|
|
20241024,093800,128962500,21950,21950,21950,21950,51
|
|
20241024,093700,127843050,21950,21950,21950,21950,0
|
|
20241024,093600,127843050,21950,21850,21950,21850,51
|
|
20241024,093500,126728600,21950,21950,21950,21950,1
|
|
20241024,093400,126706650,21950,21950,21950,21950,1
|
|
20241024,093300,126684700,21950,21850,21950,21850,21
|
|
20241024,093200,126225550,21850,21850,21850,21850,1
|
|
20241024,093100,126203700,21850,21850,21850,21850,26
|
|
20241024,093000,125635600,21950,21950,21950,21950,0
|
|
20241024,092900,125635600,21950,21850,21950,21750,306
|
|
20241024,092800,118960550,21950,21950,21950,21950,1
|
|
20241024,092700,118938600,21850,21850,21850,21850,0
|
|
20241024,092600,118938600,21850,21800,21850,21800,396
|
|
20241024,092500,110305750,21850,21850,21850,21850,289
|
|
20241024,092400,103991100,21950,21900,21950,21850,565
|
|
20241024,092300,91631550,22000,22000,22000,22000,0
|
|
20241024,092200,91631550,22000,21950,22000,21900,36
|
|
20241024,092100,90843000,21950,21950,22000,21900,349
|
|
20241024,092000,83193350,21950,21950,21950,21950,1
|
|
20241024,091900,83171400,22000,22000,22000,22000,46
|
|
20241024,091800,82159400,22000,22000,22000,22000,220
|
|
20241024,091700,77319400,22050,22050,22050,22050,87
|
|
20241024,091600,75401050,22150,22100,22150,22100,201
|
|
20241024,091500,70958900,22100,22100,22150,22100,402
|
|
20241024,091400,62074650,22150,22200,22200,22100,22
|
|
20241024,091300,61588300,22100,22100,22100,22100,229
|
|
20241024,091200,56527400,22100,22100,22100,22100,1
|
|
20241024,091100,56505300,22100,22100,22100,22100,113
|
|
20241024,091000,54008000,22100,22100,22100,22100,100
|
|
20241024,090900,51798000,22100,22100,22100,22100,93
|
|
20241024,090800,49742700,22100,22000,22100,22000,218
|
|
20241024,090700,44944900,21900,21900,21900,21900,0
|
|
20241024,090600,44944900,21900,21950,22000,21900,834
|
|
20241024,090500,26641500,22000,22000,22000,21900,151
|
|
20241024,090400,23319750,22100,21950,22100,21950,217
|
|
20241024,090300,18556300,21950,21950,21950,21950,46
|
|
20241024,090200,17546600,22100,22100,22100,22100,1
|
|
20241024,090100,17524500,21900,21950,21950,21900,149
|
|
20241024,090000,14258900,22100,21900,22100,21900,651
|